Yunnan luoping Zinc & Electricity Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9.800 | 10.080 | 9.660 | 9.970 | 9.970 | 29,831,205 |
| 2026-01-20 | 9.940 | 10.260 | 9.580 | 9.870 | 9.870 | 34,701,472 |
| 2026-01-19 | 9.830 | 10.130 | 9.580 | 9.920 | 9.920 | 52,024,608 |
| 2026-01-16 | 10.280 | 11.170 | 9.690 | 9.730 | 9.730 | 93,811,063 |
| 2026-01-15 | 9.290 | 10.150 | 9.230 | 10.150 | 10.150 | 45,558,053 |
| 2026-01-14 | 9.110 | 9.350 | 9.100 | 9.230 | 9.230 | 28,952,401 |
| 2026-01-13 | 9.150 | 9.380 | 9.010 | 9.170 | 9.170 | 27,750,241 |
| 2026-01-12 | 9.250 | 9.330 | 8.970 | 9.100 | 9.100 | 29,144,562 |
| 2026-01-09 | 8.870 | 9.140 | 8.830 | 9.120 | 9.120 | 25,780,637 |
| 2026-01-08 | 8.650 | 9.020 | 8.600 | 8.840 | 8.840 | 27,920,301 |
| 2026-01-07 | 8.720 | 8.830 | 8.630 | 8.730 | 8.730 | 18,246,701 |
| 2026-01-06 | 8.550 | 8.820 | 8.530 | 8.700 | 8.700 | 19,517,038 |
| 2026-01-05 | 8.530 | 8.590 | 8.440 | 8.450 | 8.450 | 12,486,400 |
| 2025-12-31 | 8.580 | 8.580 | 8.390 | 8.420 | 8.420 | 11,758,600 |
| 2025-12-30 | 8.440 | 8.570 | 8.300 | 8.490 | 8.490 | 14,087,006 |
| 2025-12-29 | 8.730 | 8.890 | 8.410 | 8.560 | 8.560 | 18,032,600 |
| 2025-12-26 | 8.410 | 8.650 | 8.380 | 8.620 | 8.620 | 22,302,504 |
| 2025-12-25 | 8.380 | 8.380 | 8.230 | 8.340 | 8.340 | 11,851,700 |
| 2025-12-24 | 8.550 | 8.560 | 8.340 | 8.370 | 8.370 | 13,322,828 |
| 2025-12-23 | 8.490 | 8.560 | 8.340 | 8.430 | 8.430 | 15,045,269 |
| 2025-12-22 | 8.430 | 8.590 | 8.370 | 8.490 | 8.490 | 17,935,100 |
| 2025-12-19 | 8.160 | 8.400 | 8.060 | 8.380 | 8.380 | 19,453,260 |
| 2025-12-18 | 7.990 | 8.430 | 7.930 | 8.180 | 8.180 | 23,860,422 |
| 2025-12-17 | 7.900 | 8.080 | 7.620 | 8.040 | 8.040 | 20,310,000 |
| 2025-12-16 | 8.070 | 8.120 | 7.750 | 7.800 | 7.800 | 20,787,400 |
| 2025-12-15 | 7.980 | 8.250 | 7.820 | 8.140 | 8.140 | 18,811,751 |
| 2025-12-12 | 8.430 | 8.550 | 8.090 | 8.100 | 8.100 | 26,082,000 |
| 2025-12-11 | 8.610 | 8.670 | 8.180 | 8.200 | 8.200 | 32,677,000 |
| 2025-12-10 | 8.630 | 9.200 | 8.590 | 8.680 | 8.680 | 35,614,700 |
| 2025-12-09 | 9.040 | 9.050 | 8.570 | 8.580 | 8.580 | 40,091,801 |
| 2025-12-08 | 9.340 | 9.410 | 9.030 | 9.120 | 9.120 | 48,069,491 |
| 2025-12-05 | 9.040 | 9.480 | 8.910 | 9.390 | 9.390 | 57,174,289 |
| 2025-12-04 | 9.370 | 9.650 | 8.950 | 9.010 | 9.010 | 58,338,593 |
| 2025-12-03 | 9.110 | 9.580 | 8.780 | 9.170 | 9.170 | 68,241,310 |
| 2025-12-02 | 8.980 | 9.260 | 8.750 | 8.830 | 8.830 | 78,160,556 |
| 2025-12-01 | 8.190 | 9.020 | 8.190 | 9.020 | 9.020 | 56,544,846 |
| 2025-11-28 | 8.140 | 8.300 | 7.920 | 8.200 | 8.200 | 63,131,964 |
| 2025-11-27 | 9.870 | 10.100 | 8.750 | 8.750 | 8.750 | 59,604,835 |
| 2025-11-26 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 9,302,161 |
| 2025-11-25 | 8.400 | 8.840 | 8.360 | 8.840 | 8.840 | 11,449,322 |
| 2025-11-24 | 7.650 | 8.040 | 7.440 | 8.040 | 8.040 | 17,430,598 |
| 2025-11-21 | 8.270 | 8.340 | 7.580 | 7.580 | 7.580 | 26,376,627 |
| 2025-11-20 | 8.300 | 8.660 | 8.260 | 8.400 | 8.400 | 25,393,400 |
| 2025-11-19 | 8.370 | 8.790 | 8.200 | 8.420 | 8.420 | 34,700,086 |
| 2025-11-18 | 8.650 | 8.680 | 8.300 | 8.370 | 8.370 | 14,067,700 |
| 2025-11-17 | 8.730 | 8.780 | 8.560 | 8.690 | 8.690 | 9,750,500 |
| 2025-11-14 | 8.580 | 8.820 | 8.510 | 8.680 | 8.680 | 12,790,651 |
| 2025-11-13 | 8.460 | 8.710 | 8.420 | 8.660 | 8.660 | 13,852,800 |
| 2025-11-12 | 8.540 | 8.580 | 8.280 | 8.400 | 8.400 | 13,041,800 |
| 2025-11-11 | 8.350 | 8.630 | 8.300 | 8.520 | 8.520 | 17,810,126 |
| 2025-11-10 | 8.400 | 8.560 | 8.300 | 8.330 | 8.330 | 13,252,651 |
| 2025-11-07 | 8.390 | 8.550 | 8.310 | 8.420 | 8.420 | 13,615,205 |
| 2025-11-06 | 8.200 | 8.470 | 8.120 | 8.420 | 8.420 | 16,651,706 |
| 2025-11-05 | 8.120 | 8.270 | 8.050 | 8.230 | 8.230 | 11,823,386 |
| 2025-11-04 | 8.110 | 8.210 | 8.060 | 8.180 | 8.180 | 10,951,600 |
| 2025-11-03 | 8.050 | 8.120 | 7.920 | 8.100 | 8.100 | 12,871,100 |
| 2025-10-31 | 7.970 | 8.090 | 7.940 | 8.020 | 8.020 | 9,448,301 |
| 2025-10-30 | 8.060 | 8.070 | 7.910 | 7.970 | 7.970 | 9,561,300 |
| 2025-10-29 | 7.890 | 8.070 | 7.750 | 8.060 | 8.060 | 12,329,402 |
| 2025-10-28 | 7.970 | 8.030 | 7.840 | 7.900 | 7.900 | 8,537,143 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.